AdvisorShares Gerber Kawasaki ETF (GK)
NYSEARCA: GK · Real-Time Price · USD
21.76
-0.54 (-2.43%)
At close: Feb 21, 2025, 2:52 PM
21.79
+0.03 (0.13%)
After-hours: Feb 21, 2025, 2:52 PM EST

GK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.3322.3321.7621.7621.76-2.43%1,439
Feb 20, 202522.4822.4822.1622.3022.30-0.79%6,219
Feb 19, 202522.3422.4822.3322.4822.480.58%3,023
Feb 18, 202522.3322.3522.3322.3522.35-0.34%1,176
Feb 14, 202522.3722.4322.3622.4322.430.38%2,917
Feb 13, 202522.2022.3422.2022.3422.340.77%1,744
Feb 12, 202521.9222.1821.9222.1722.17-0.10%1,231
Feb 11, 202522.1922.2122.1822.1922.19-0.60%1,715
Feb 10, 202522.2422.3322.2422.3322.330.94%616
Feb 7, 202522.4022.4022.1022.1222.12-1.25%1,832
Feb 6, 202522.4022.4022.4022.4022.400.54%230
Feb 5, 202522.1622.2822.1622.2822.280.85%239
Feb 4, 202522.0922.0922.0522.0922.090.80%3,668
Feb 3, 202521.5921.9321.5921.9221.92-1.14%591
Jan 31, 202522.4122.4222.1722.1722.17-0.76%651
Jan 30, 202522.3922.3922.3422.3422.340.32%3,110
Jan 29, 202522.2222.2722.2222.2722.27-0.37%1,076
Jan 28, 202522.2422.3522.2422.3522.351.58%414
Jan 27, 202521.9522.0021.8722.0022.00-3.44%1,170
Jan 24, 202522.9322.9322.7922.7922.790.13%582
Jan 23, 202522.7822.7822.7622.7622.760.20%148
Jan 22, 202522.7422.7422.6822.7122.711.57%1,611
Jan 21, 202522.1722.3622.1722.3622.361.50%1,366
Jan 17, 202522.1122.1122.0322.0322.030.98%2,540
Jan 16, 202521.8121.8221.8121.8221.82-0.09%224
Jan 15, 202521.8021.8521.8021.8421.841.89%548
Jan 14, 202521.5921.5921.4321.4321.43-0.01%252
Jan 13, 202521.4321.4321.4321.4321.43-0.56%68
Jan 10, 202521.5221.5521.5221.5521.55-1.55%1,227
Jan 8, 202521.7121.8921.7121.8921.890.33%2,292
Jan 7, 202521.8221.8221.8221.8221.82-1.91%721
Jan 6, 202522.2822.4022.2322.2522.250.78%3,074
Jan 3, 202522.0022.1022.0022.0722.071.30%720
Jan 2, 202521.8321.8321.6821.7921.790.07%612
Dec 31, 202421.9221.9221.7621.7721.77-0.58%1,802
Dec 30, 202421.8022.0621.8021.9021.90-1.11%1,393
Dec 27, 202422.2722.2722.1522.1522.15-1.36%326
Dec 26, 202422.4622.4622.4522.4522.45-0.01%2,261
Dec 24, 202422.3422.4522.3422.4522.451.14%883
Dec 23, 202422.0622.2021.9722.2022.200.84%2,350
Dec 20, 202421.7822.2221.6722.0222.020.21%9,415
Dec 19, 202422.3222.7521.9721.9721.97-0.91%6,595
Dec 18, 202422.8823.0022.1722.1722.17-3.06%3,230
Dec 17, 202422.7922.8922.7922.8722.87-0.49%1,071
Dec 16, 202422.9922.9922.9622.9822.980.78%3,652
Dec 13, 202422.8522.8522.7722.8122.810.43%1,686
Dec 12, 202422.7422.7922.7122.7122.71-0.71%3,258
Dec 11, 202422.7022.9422.7022.8722.871.55%5,528
Dec 10, 202422.5922.6722.4822.5222.52-0.79%6,845
Dec 9, 202422.8422.8422.7022.7022.70-1.22%1,470
Dec 6, 202422.8223.0022.8222.9822.980.63%9,831
Dec 5, 202422.8822.9422.8422.8422.84-0.04%3,195
Dec 4, 202422.7122.8522.7122.8522.850.91%1,556
Dec 3, 202422.5222.6622.5222.6422.640.32%3,379
Dec 2, 202422.5622.5722.5622.5722.570.21%4,315
Nov 29, 202422.3922.5622.3922.5222.520.95%3,585
Nov 27, 202422.2122.3322.2122.3122.31-0.58%3,347
Nov 26, 202422.4922.4922.3922.4422.440.21%1,469
Nov 25, 202422.5322.5822.3022.3922.39-0.67%6,090
Nov 22, 202422.4922.5422.4322.5422.540.86%8,190
Nov 21, 202422.2922.4522.2922.3522.350.58%2,269
Nov 20, 202422.1122.2222.0622.2222.220.13%1,298
Nov 19, 202421.8922.1921.8922.1922.191.14%2,947
Nov 18, 202421.9221.9521.9221.9421.940.12%1,049
Nov 15, 202422.0222.0221.9021.9221.92-1.40%3,786
Nov 14, 202422.3822.3822.1922.2322.230.08%2,693
Nov 13, 202422.2322.2322.1922.2122.210.46%4,738
Nov 12, 202422.0622.1122.0022.1122.11-2,020
Nov 11, 202422.1122.1122.1022.1122.110.40%1,616
Nov 8, 202421.9722.0521.9722.0222.020.09%20,480
Nov 7, 202421.8122.0021.8122.0022.001.03%5,224
Nov 6, 202421.5921.8121.5421.7821.781.85%7,544
Nov 5, 202421.3821.3821.3821.3821.381.24%241
Nov 4, 202421.1221.1221.1221.1221.12-0.29%38
Nov 1, 202421.2521.2521.1821.1821.180.62%2,995
Oct 31, 202421.0521.0521.0521.0521.05-3.08%1,981
Oct 30, 202421.7221.7221.7221.7221.72-0.54%143
Oct 29, 202421.6721.8421.6721.8421.840.37%1,073
Oct 28, 202421.8021.8121.7521.7621.760.39%4,154
Oct 25, 202421.7921.8021.6621.6721.67-1,125
Oct 24, 202421.6721.6921.6521.6721.670.33%4,027
Oct 23, 202421.7721.7721.5821.6021.60-1.31%1,321
Oct 22, 202421.8921.8921.8921.8921.89-0.20%35
Oct 21, 202421.9121.9921.9121.9321.93-0.27%1,000
Oct 18, 202421.9422.0421.9421.9921.990.87%3,567
Oct 17, 202421.8921.9121.7821.8021.800.46%8,649
Oct 16, 202421.6221.7021.6221.7021.700.60%2,483
Oct 15, 202421.6621.6621.5721.5721.57-1.33%3,973
Oct 14, 202421.7421.8921.7421.8621.860.83%1,078
Oct 11, 202421.6721.6821.6721.6821.680.77%1,076
Oct 10, 202421.5821.5821.4921.5221.52-0.52%1,384
Oct 9, 202421.5821.6321.5821.6321.630.64%253
Oct 8, 202421.3321.5021.3321.4921.491.13%6,932
Oct 7, 202421.3821.3821.2321.2521.25-0.70%1,118
Oct 4, 202421.3721.4021.3721.4021.400.85%450
Oct 3, 202421.1621.2221.1321.2221.220.05%3,840
Oct 2, 202421.0321.2521.0321.2121.210.22%6,919
Oct 1, 202421.3221.3221.1321.1621.16-1.29%810
Sep 30, 202421.4021.4921.3421.4421.44-0.09%2,906
Sep 27, 202421.4621.4621.4421.4621.46-0.19%3,016